시장 데이터를 불러오는 중
전체 종목
Julong Holding Limited - Class A Ordinary Shares 과거 주가
Julong Holding Limited - Class A Ordinary Shares · JLHL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Julong Holding Limited - Class A Ordinary Shares · JLHL · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,765 | ₩5,938 | ₩5,711 | ₩5,858 | +1.62% | 4.9만 |
| 2026.10.08 | ₩5,631 | ₩5,978 | ₩5,499 | ₩5,711 | +1.42% | 8.4만 |
| 2026.10.07 | ₩5,378 | ₩5,831 | ₩5,244 | ₩5,818 | +8.19% | 9.1만 |
| 2026.10.06 | ₩5,164 | ₩5,711 | ₩5,151 | ₩5,604 | +8.53% | 7.3만 |
| 2026.10.05 | ₩5,124 | ₩5,324 | ₩5,111 | ₩5,257 | +2.60% | 7.9만 |
| 2026.10.02 | ₩5,471 | ₩5,471 | ₩5,168 | ₩5,324 | -2.68% | 10.2만 |
| 2026.10.01 | ₩5,364 | ₩6,405 | ₩5,111 | ₩5,297 | -1.24% | 66.9만 |
| 2026.09.30 | ₩5,338 | ₩5,338 | ₩4,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,937 |
| -7.50% |
| 29.4만 |
| 2026.09.29 | ₩5,257 | ₩6,071 | ₩4,764 | ₩5,378 | +2.28% | 88.1만 |
|---|
| 2026.09.28 | ₩7,646 | ₩7,980 | ₩7,599 | ₩7,900 | +3.32% | 4.1만 |
|---|
| 2026.09.25 | ₩7,726 | ₩8,010 | ₩7,593 | ₩7,719 | -0.09% | 5.2만 |
|---|
| 2026.09.24 | ₩7,406 | ₩7,778 | ₩7,392 | ₩7,726 | +4.32% | 6.8만 |
|---|
| 2026.09.23 | ₩7,432 | ₩7,659 | ₩7,326 | ₩7,513 | +1.08% | 9.3만 |
|---|
| 2026.09.22 | ₩7,326 | ₩7,459 | ₩7,259 | ₩7,432 | +1.46% | 6.5만 |
|---|
| 2026.09.21 | ₩7,392 | ₩7,673 | ₩7,246 | ₩7,246 | -1.99% | 6만 |
|---|
| 2026.09.18 | ₩7,286 | ₩7,499 | ₩7,072 | ₩7,326 | +0.55% | 5.9만 |
|---|
| 2026.09.17 | ₩7,419 | ₩7,486 | ₩7,259 | ₩7,272 | -1.98% | 5.6만 |
|---|
| 2026.09.16 | ₩7,499 | ₩7,593 | ₩7,326 | ₩7,352 | -1.96% | 7.1만 |
|---|
| 2026.09.15 | ₩7,739 | ₩7,859 | ₩7,432 | ₩7,473 | -3.45% | 7.4만 |
|---|
| 2026.09.14 | ₩8,006 | ₩8,100 | ₩7,739 | ₩7,753 | -3.17% | 5.4만 |
|---|
| 2026.09.11 | ₩8,166 | ₩8,260 | ₩8,100 | ₩8,126 | -0.49% | 5.5만 |
|---|
| 2026.09.10 | ₩8,140 | ₩8,233 | ₩8,020 | ₩8,046 | -1.15% | 8.2만 |
|---|
| 2026.09.09 | ₩8,180 | ₩8,607 | ₩8,073 | ₩8,313 | +1.63% | 15만 |
|---|
| 2026.09.08 | ₩8,206 | ₩8,407 | ₩8,153 | ₩8,166 | -0.49% | 9만 |
|---|
| 2026.09.04 | ₩8,273 | ₩8,432 | ₩8,100 | ₩8,126 | -1.77% | 9.8만 |
|---|
| 2026.09.03 | ₩8,273 | ₩8,393 | ₩7,900 | ₩8,246 | -0.32% | 26.9만 |
|---|
| 2026.09.02 | ₩9,474 | ₩10,181 | ₩8,246 | ₩8,447 | -10.85% | 1175.3만 |
|---|
| 2026.09.01 | ₩7,886 | ₩8,273 | ₩7,499 | ₩7,499 | -4.91% | 9.7만 |
|---|
| 2026.08.31 | ₩8,367 | ₩8,500 | ₩8,006 | ₩8,006 | -4.31% | 9.6만 |
|---|
| 2026.08.28 | ₩8,633 | ₩8,700 | ₩8,367 | ₩8,380 | -2.94% | 5.2만 |
|---|
| 2026.08.27 | ₩8,687 | ₩8,874 | ₩8,407 | ₩8,767 | +0.92% | 10.6만 |
|---|
| 2026.08.26 | ₩8,714 | ₩8,940 | ₩8,367 | ₩8,420 | -3.37% | 9.6만 |
|---|
| 2026.08.25 | ₩8,433 | ₩9,034 | ₩8,273 | ₩8,754 | +3.80% | 12.9만 |
|---|
| 2026.08.24 | ₩9,367 | ₩9,381 | ₩8,340 | ₩8,420 | -10.11% | 27.1만 |
|---|
| 2026.08.21 | ₩9,194 | ₩9,221 | ₩8,767 | ₩8,807 | -4.21% | 8.5만 |
|---|
| 2026.08.20 | ₩9,301 | ₩9,661 | ₩8,994 | ₩9,327 | +0.29% | 14.8만 |
|---|
| 2026.08.19 | ₩9,928 | ₩10,035 | ₩9,414 | ₩9,447 | -4.84% | 13.5만 |
|---|
| 2026.08.18 | ₩10,675 | ₩11,009 | ₩9,877 | ₩10,195 | -4.50% | 25.4만 |
|---|
| 2026.08.17 | ₩11,823 | ₩12,009 | ₩9,661 | ₩10,008 | -15.35% | 83만 |
|---|
| 2026.08.14 | ₩10,141 | ₩10,568 | ₩9,421 | ₩9,594 | -5.39% | 17.6만 |
|---|
| 2026.08.13 | ₩10,368 | ₩10,623 | ₩10,048 | ₩10,155 | -2.06% | 15.3만 |
|---|
| 2026.08.12 | ₩10,715 | ₩11,062 | ₩10,175 | ₩10,275 | -4.11% | 17.7만 |
|---|
| 2026.08.11 | ₩11,022 | ₩11,876 | ₩10,942 | ₩10,969 | -0.48% | 15.4만 |
|---|
| 2026.08.10 | ₩11,516 | ₩11,716 | ₩11,115 | ₩11,115 | -3.48% | 13.4만 |
|---|
| 2026.08.07 | ₩10,715 | ₩13,918 | ₩10,675 | ₩11,809 | +10.21% | 89.1만 |
|---|
| 2026.08.06 | ₩11,129 | ₩11,916 | ₩10,408 | ₩11,476 | +3.12% | 75.7만 |
|---|
| 2026.08.05 | ₩9,354 | ₩21,537 | ₩9,341 | ₩12,476 | +33.38% | 3324.2만 |
|---|
| 2026.08.04 | ₩8,353 | ₩8,473 | ₩6,899 | ₩7,232 | -13.42% | 13.4만 |
|---|
| 2026.08.03 | ₩8,166 | ₩8,744 | ₩8,166 | ₩8,286 | +1.47% | 8.6만 |
|---|
| 2026.07.31 | ₩9,341 | ₩9,621 | ₩8,313 | ₩8,313 | -11.00% | 12.7만 |
|---|
| 2026.07.30 | ₩7,779 | ₩9,861 | ₩7,459 | ₩9,341 | +20.07% | 28.2만 |
|---|
| 2026.07.29 | ₩7,766 | ₩7,913 | ₩7,339 | ₩7,673 | -1.20% | 9.7만 |
|---|
| 2026.07.28 | ₩8,126 | ₩8,242 | ₩7,606 | ₩7,900 | -2.79% | 11만 |
|---|
| 2026.07.27 | ₩8,220 | ₩9,888 | ₩7,913 | ₩8,327 | +1.30% | 33.3만 |
|---|
| 2026.07.24 | ₩8,340 | ₩8,607 | ₩7,566 | ₩8,113 | -2.72% | 22.7만 |
|---|
| 2026.07.23 | ₩9,141 | ₩9,341 | ₩8,006 | ₩8,286 | -9.34% | 23만 |
|---|
| 2026.07.22 | ₩10,168 | ₩10,168 | ₩8,838 | ₩9,314 | -8.40% | 34.7만 |
|---|
| 2026.07.21 | ₩11,569 | ₩11,569 | ₩9,634 | ₩10,355 | -10.50% | 50.5만 |
|---|
| 2026.07.20 | ₩12,116 | ₩12,436 | ₩11,158 | ₩11,489 | -5.18% | 54.4만 |
|---|
| 2026.07.17 | ₩12,943 | ₩14,265 | ₩11,609 | ₩12,476 | -3.61% | 317.4만 |
|---|
| 2026.07.16 | ₩12,677 | ₩13,048 | ₩10,849 | ₩11,262 | -11.16% | 78.7만 |
|---|
| 2026.07.15 | ₩11,409 | ₩16,546 | ₩10,755 | ₩14,345 | +25.73% | 1062.4만 |
|---|
| 2026.07.14 | ₩10,448 | ₩13,918 | ₩10,035 | ₩10,542 | +0.89% | 200.9만 |
|---|
| 2026.07.13 | ₩12,543 | ₩16,733 | ₩10,008 | ₩11,062 | -11.81% | 286.7만 |
|---|
| 2026.07.10 | ₩18,761 | ₩23,792 | ₩9,768 | ₩15,652 | -16.57% | 1760.5만 |
|---|
| 2026.07.09 | ₩4,977 | ₩19,882 | ₩4,964 | ₩17,067 | +242.90% | 8084.7만 |
|---|
| 2026.07.08 | ₩5,538 | ₩5,564 | ₩4,083 | ₩4,083 | -26.27% | 82.9만 |
|---|
| 2026.07.07 | ₩5,137 | ₩7,366 | ₩5,057 | ₩5,765 | +12.21% | 380만 |
|---|
| 2026.07.06 | ₩12,223 | ₩12,597 | ₩4,403 | ₩4,924 | -59.72% | 500.2만 |
|---|
| 2026.07.02 | ₩14,104 | ₩14,518 | ₩9,381 | ₩9,781 | -30.65% | 14만 |
|---|
| 2026.07.01 | ₩21,337 | ₩21,350 | ₩14,024 | ₩14,798 | -30.64% | 12.6만 |
|---|
| 2026.06.30 | ₩20,549 | ₩22,671 | ₩20,016 | ₩21,644 | +5.32% | 2.3만 |
|---|
| 2026.06.29 | ₩18,695 | ₩24,286 | ₩18,361 | ₩21,497 | +14.99% | 21만 |
|---|
| 2026.06.26 | ₩18,815 | ₩19,422 | ₩16,880 | ₩18,835 | +0.11% | 8.2만 |
|---|
| 2026.06.25 | ₩20,162 | ₩21,824 | ₩18,326 | ₩18,841 | -6.55% | 6.7만 |
|---|
| 2026.06.24 | ₩27,982 | ₩29,623 | ₩13,117 | ₩17,681 | -36.81% | 14.5만 |
|---|
| 2026.06.23 | ₩35,548 | ₩39,364 | ₩22,031 | ₩26,020 | -26.80% | 7.4만 |
|---|
| 2026.06.22 | ₩54,710 | ₩55,865 | ₩28,549 | ₩35,294 | -35.49% | 7.2만 |
|---|
| 2026.06.18 | ₩42,687 | ₩52,962 | ₩41,993 | ₩52,962 | +24.07% | 4.7만 |
|---|
| 2026.06.17 | ₩35,788 | ₩51,694 | ₩35,788 | ₩44,568 | +24.53% | 3.2만 |
|---|
| 2026.06.16 | ₩27,875 | ₩31,958 | ₩24,966 | ₩31,958 | +14.65% | 4.2만 |
|---|
| 2026.06.15 | ₩31,892 | ₩31,892 | ₩27,208 | ₩28,302 | -11.26% | 1.4만 |
|---|
| 2026.06.12 | ₩33,360 | ₩34,360 | ₩28,743 | ₩32,025 | -4.00% | 1.4만 |
|---|
| 2026.06.11 | ₩34,854 | ₩38,337 | ₩33,360 | ₩33,493 | -3.91% | 1.3만 |
|---|
| 2026.06.10 | ₩34,013 | ₩42,033 | ₩30,691 | ₩33,520 | -1.45% | 1.4만 |
|---|
| 2026.06.09 | ₩59,327 | ₩68,974 | ₩24,593 | ₩38,163 | -35.67% | 9.8만 |
|---|
| 2026.06.08 | ₩74,125 | ₩77,327 | ₩56,871 | ₩57,525 | -22.39% | 4.5만 |
|---|
| 2026.06.05 | ₩46,703 | ₩68,280 | ₩46,703 | ₩59,780 | +28.00% | 5.1만 |
|---|
| 2026.06.04 | ₩44,141 | ₩48,438 | ₩35,495 | ₩48,371 | +9.58% | 3.4만 |
|---|
| 2026.06.03 | ₩29,663 | ₩56,644 | ₩29,184 | ₩45,956 | +54.93% | 13.7만 |
|---|
| 2026.06.02 | ₩23,939 | ₩35,895 | ₩20,283 | ₩29,863 | +24.75% | 5.2만 |
|---|
| 2026.06.01 | ₩25,620 | ₩26,954 | ₩22,431 | ₩25,220 | -1.56% | 1.6만 |
|---|
| 2026.05.29 | ₩30,691 | ₩30,691 | ₩25,220 | ₩26,141 | -14.83% | 1.7만 |
|---|
| 2026.05.28 | ₩27,115 | ₩35,628 | ₩25,772 | ₩30,691 | +13.19% | 4.2만 |
|---|
| 2026.05.27 | ₩24,152 | ₩32,292 | ₩22,017 | ₩29,943 | +23.98% | 5만 |
|---|
| 2026.05.26 | ₩27,021 | ₩27,221 | ₩19,629 | ₩25,607 | -5.23% | 3.4만 |
|---|
| 2026.05.22 | ₩26,421 | ₩28,689 | ₩17,347 | ₩26,020 | -1.52% | 3.3만 |
|---|
| 2026.05.21 | ₩32,946 | ₩33,360 | ₩23,352 | ₩29,356 | -10.90% | 3.5만 |
|---|
| 2026.05.20 | ₩34,400 | ₩36,669 | ₩30,544 | ₩32,946 | -4.23% | 2.8만 |
|---|
| 2026.05.19 | ₩29,356 | ₩34,694 | ₩29,356 | ₩32,826 | +11.82% | 1.5만 |
|---|
| 2026.05.18 | ₩33,600 | ₩43,834 | ₩29,023 | ₩30,691 | -8.66% | 6.4만 |
|---|
| 2026.05.15 | ₩28,409 | ₩41,170 | ₩26,821 | ₩31,038 | +9.25% | 8.3만 |
|---|
| 2026.05.14 | ₩24,032 | ₩28,022 | ₩23,538 | ₩26,394 | +9.83% | 5.5만 |
|---|
| 2026.05.13 | ₩22,684 | ₩27,889 | ₩21,897 | ₩22,684 | 0.00% | 5.1만 |
|---|
| 2026.05.12 | ₩21,750 | ₩26,714 | ₩18,708 | ₩21,884 | +0.61% | 5.2만 |
|---|
| 2026.05.11 | ₩24,659 | ₩25,367 | ₩23,018 | ₩23,085 | -6.39% | 2.1만 |
|---|
| 2026.05.08 | ₩25,727 | ₩28,422 | ₩24,019 | ₩25,353 | -1.45% | 1.6만 |
|---|
| 2026.05.07 | ₩31,611 | ₩33,333 | ₩22,017 | ₩25,433 | -19.54% | 4.1만 |
|---|
| 2026.05.06 | ₩32,546 | ₩36,695 | ₩28,262 | ₩29,650 | -8.90% | 5.5만 |
|---|
| 2026.05.05 | ₩23,592 | ₩31,298 | ₩23,592 | ₩28,089 | +19.06% | 8.6만 |
|---|
| 2026.05.04 | ₩14,011 | ₩28,129 | ₩12,757 | ₩26,407 | +88.48% | 41.2만 |
|---|
| 2026.05.01 | ₩15,946 | ₩16,239 | ₩15,044 | ₩15,279 | -4.18% | 2.8만 |
|---|
| 2026.04.30 | ₩18,579 | ₩20,016 | ₩14,945 | ₩15,626 | -15.89% | 5.1만 |
|---|
| 2026.04.29 | ₩13,851 | ₩18,935 | ₩13,557 | ₩18,628 | +34.49% | 32.5만 |
|---|
| 2026.04.28 | ₩14,171 | ₩19,349 | ₩13,531 | ₩14,331 | +1.13% | 26.2만 |
|---|
| 2026.04.27 | ₩13,864 | ₩14,000 | ₩12,677 | ₩13,544 | -2.31% | 1.8만 |
|---|
| 2026.04.24 | ₩13,170 | ₩14,011 | ₩12,957 | ₩12,984 | -1.42% | 2만 |
|---|
| 2026.04.23 | ₩11,889 | ₩14,611 | ₩11,889 | ₩12,757 | +7.30% | 8.4만 |
|---|
| 2026.04.22 | ₩14,091 | ₩14,224 | ₩12,009 | ₩12,196 | -13.45% | 5.9만 |
|---|
| 2026.04.21 | ₩14,278 | ₩17,053 | ₩9,341 | ₩13,344 | -6.54% | 65만 |
|---|
| 2026.04.20 | ₩8,754 | ₩17,240 | ₩8,740 | ₩12,597 | +43.90% | 147.8만 |
|---|
| 2026.04.17 | ₩9,621 | ₩19,375 | ₩7,606 | ₩8,473 | -11.93% | 79.6만 |
|---|
| 2026.04.16 | ₩8,407 | ₩23,338 | ₩8,407 | ₩12,970 | +54.29% | 53.6만 |
|---|
| 2026.04.15 | ₩8,126 | ₩8,220 | ₩8,126 | ₩8,220 | +1.15% | 1.4천 |
|---|
| 2026.04.14 | ₩8,146 | ₩8,146 | ₩7,619 | ₩7,873 | -3.36% | 2.7만 |
|---|
| 2026.04.13 | ₩7,539 | ₩8,060 | ₩7,539 | ₩7,953 | +5.49% | 4.3만 |
|---|
| 2026.04.10 | ₩8,260 | ₩8,260 | ₩7,779 | ₩8,006 | -3.07% | 2.9만 |
|---|
| 2026.04.09 | ₩8,206 | ₩8,206 | ₩7,833 | ₩7,833 | -4.55% | 3.2만 |
|---|
| 2026.04.08 | ₩8,794 | ₩8,794 | ₩7,539 | ₩7,686 | -12.59% | 4.7만 |
|---|
| 2026.04.07 | ₩7,873 | ₩8,660 | ₩7,686 | ₩7,846 | -0.34% | 4.4만 |
|---|
| 2026.04.06 | ₩7,673 | ₩8,453 | ₩7,619 | ₩7,833 | +2.09% | 4.7만 |
|---|
| 2026.04.02 | ₩7,833 | ₩8,620 | ₩7,673 | ₩7,673 | -2.04% | 2.2만 |
|---|
| 2026.04.01 | ₩8,273 | ₩8,273 | ₩7,246 | ₩7,686 | -7.10% | 2.4천 |
|---|
| 2026.03.31 | ₩7,873 | ₩7,966 | ₩7,873 | ₩7,953 | +1.02% | 4.3천 |
|---|
| 2026.03.30 | ₩8,006 | ₩8,073 | ₩7,913 | ₩7,913 | -1.17% | 1.7천 |
|---|
| 2026.03.27 | ₩7,152 | ₩8,006 | ₩7,152 | ₩8,006 | +11.94% | 1.4천 |
|---|
| 2026.03.26 | ₩7,579 | ₩7,846 | ₩7,579 | ₩7,846 | +3.52% | 1천 |
|---|
| 2026.03.25 | ₩6,672 | ₩7,739 | ₩6,672 | ₩7,179 | +7.60% | 2.7천 |
|---|
| 2026.03.24 | ₩6,765 | ₩7,206 | ₩6,645 | ₩7,206 | +6.51% | 4.9천 |
|---|
| 2026.03.23 | ₩6,805 | ₩7,019 | ₩6,605 | ₩6,872 | +0.98% | 1.7만 |
|---|
| 2026.03.20 | ₩6,679 | ₩6,779 | ₩6,272 | ₩6,605 | -1.10% | 2.9만 |
|---|
| 2026.03.19 | ₩7,779 | ₩7,806 | ₩6,832 | ₩7,099 | -8.75% | 5.9만 |
|---|
| 2026.03.18 | ₩7,833 | ₩7,833 | ₩7,406 | ₩7,733 | -1.28% | 1.9천 |
|---|
| 2026.03.17 | ₩7,779 | ₩7,779 | ₩7,779 | ₩7,779 | 0.00% | 2.1천 |
|---|
| 2026.03.16 | ₩7,926 | ₩7,926 | ₩7,753 | ₩7,753 | -2.19% | 3.7천 |
|---|
| 2026.03.13 | ₩8,046 | ₩8,046 | ₩7,753 | ₩7,753 | -3.65% | 1.9만 |
|---|
| 2026.03.12 | ₩8,060 | ₩8,281 | ₩7,873 | ₩7,873 | -2.32% | 5.8만 |
|---|
| 2026.03.11 | ₩7,873 | ₩8,313 | ₩7,659 | ₩8,313 | +5.59% | 3.3만 |
|---|
| 2026.03.10 | ₩7,783 | ₩8,166 | ₩7,619 | ₩8,100 | +4.06% | 9.9천 |
|---|
| 2026.03.09 | ₩7,513 | ₩8,220 | ₩7,486 | ₩7,825 | +4.16% | 6.2만 |
|---|
| 2026.03.06 | ₩7,579 | ₩8,313 | ₩7,219 | ₩7,646 | +0.88% | 3.6만 |
|---|
| 2026.03.05 | ₩7,279 | ₩8,005 | ₩7,139 | ₩7,966 | +9.44% | 1.8만 |
|---|
| 2026.03.04 | ₩7,461 | ₩7,873 | ₩7,461 | ₩7,499 | +0.52% | 2.3만 |
|---|
| 2026.03.03 | ₩7,232 | ₩7,553 | ₩7,086 | ₩7,553 | +4.43% | 3만 |
|---|
| 2026.03.02 | ₩7,259 | ₩7,953 | ₩7,259 | ₩7,462 | +2.79% | 4만 |
|---|
| 2026.02.27 | ₩8,206 | ₩8,206 | ₩7,486 | ₩7,606 | -7.32% | 3.7만 |
|---|
| 2026.02.26 | ₩8,113 | ₩8,513 | ₩7,726 | ₩7,726 | -4.77% | 4.3만 |
|---|
| 2026.02.25 | ₩7,606 | ₩8,673 | ₩7,426 | ₩8,633 | +13.51% | 4.6만 |
|---|
| 2026.02.24 | ₩7,739 | ₩7,739 | ₩7,019 | ₩7,086 | -8.45% | 7.3천 |
|---|
| 2026.02.23 | ₩7,339 | ₩7,739 | ₩7,206 | ₩7,286 | -0.73% | 9.7천 |
|---|
| 2026.02.20 | ₩7,352 | ₩8,540 | ₩7,072 | ₩7,673 | +4.36% | 3.9만 |
|---|
| 2026.02.19 | ₩7,793 | ₩8,527 | ₩7,272 | ₩7,286 | -6.51% | 1.4만 |
|---|
| 2026.02.18 | ₩6,445 | ₩8,673 | ₩6,445 | ₩7,873 | +22.15% | 6.7만 |
|---|
| 2026.02.17 | ₩7,166 | ₩7,473 | ₩6,724 | ₩6,779 | -5.40% | 9천 |
|---|
| 2026.02.13 | ₩7,419 | ₩7,846 | ₩7,226 | ₩7,246 | -2.34% | 2.8만 |
|---|
| 2026.02.12 | ₩7,793 | ₩8,780 | ₩6,885 | ₩7,499 | -3.77% | 3.8만 |
|---|
| 2026.02.11 | ₩6,538 | ₩9,127 | ₩6,352 | ₩7,673 | +17.35% | 11.1만 |
|---|
| 2026.02.10 | ₩5,486 | ₩6,872 | ₩5,486 | ₩6,859 | +25.03% | 8.2만 |
|---|
| 2026.02.09 | ₩5,711 | ₩5,898 | ₩5,431 | ₩5,845 | +2.34% | 2.7만 |
|---|
| 2026.02.06 | ₩5,391 | ₩6,605 | ₩5,391 | ₩5,885 | +9.16% | 4만 |
|---|
| 2026.02.05 | ₩5,684 | ₩6,073 | ₩5,288 | ₩5,778 | +1.64% | 8만 |
|---|
| 2026.02.04 | ₩5,391 | ₩6,859 | ₩5,111 | ₩6,525 | +21.04% | 24.1만 |
|---|
| 2026.02.03 | ₩5,044 | ₩6,031 | ₩4,937 | ₩5,644 | +11.90% | 46.5만 |
|---|
| 2026.02.02 | ₩4,737 | ₩14,825 | ₩4,684 | ₩5,658 | +19.44% | 279.4만 |
|---|
| 2026.01.30 | ₩4,937 | ₩5,604 | ₩4,403 | ₩4,670 | -5.41% | 8.9만 |
|---|
| 2026.01.29 | ₩5,604 | ₩5,604 | ₩5,351 | ₩5,351 | -4.52% | 900 |
|---|
| 2026.01.28 | ₩5,351 | ₩5,711 | ₩5,351 | ₩5,604 | +4.74% | 5.4천 |
|---|
| 2026.01.27 | ₩5,364 | ₩6,005 | ₩5,364 | ₩5,551 | +3.48% | 8.2천 |
|---|
| 2026.01.26 | ₩5,738 | ₩5,765 | ₩5,351 | ₩5,404 | -5.81% | 3.6천 |
|---|
| 2026.01.23 | ₩5,351 | ₩6,165 | ₩5,351 | ₩5,591 | +4.49% | 9.3천 |
|---|
| 2026.01.22 | ₩5,805 | ₩6,272 | ₩5,578 | ₩5,738 | -1.15% | 1.5만 |
|---|
| 2026.01.21 | ₩6,006 | ₩6,458 | ₩5,858 | ₩6,058 | +0.87% | 9천 |
|---|
| 2026.01.20 | ₩5,297 | ₩6,165 | ₩5,124 | ₩6,031 | +13.85% | 2.3만 |
|---|
| 2026.01.16 | ₩5,711 | ₩5,943 | ₩5,151 | ₩5,231 | -8.41% | 4.9천 |
|---|
| 2026.01.15 | ₩5,885 | ₩6,365 | ₩5,538 | ₩5,724 | -2.72% | 5.1천 |
|---|
| 2026.01.14 | ₩5,738 | ₩6,038 | ₩5,578 | ₩5,818 | +1.40% | 1.5만 |
|---|
| 2026.01.13 | ₩5,925 | ₩6,005 | ₩5,431 | ₩5,431 | -8.33% | 6.3천 |
|---|
| 2026.01.12 | ₩5,411 | ₩5,975 | ₩5,244 | ₩5,551 | +2.59% | 1.9만 |
|---|
| 2026.01.09 | ₩5,284 | ₩6,005 | ₩5,279 | ₩5,418 | +2.53% | 8.3천 |
|---|
| 2026.01.08 | ₩5,137 | ₩5,538 | ₩5,124 | ₩5,124 | -0.26% | 6.7천 |
|---|
| 2026.01.07 | ₩5,084 | ₩5,137 | ₩4,911 | ₩5,004 | -1.57% | 1.8만 |
|---|
| 2026.01.06 | ₩5,257 | ₩5,257 | ₩5,004 | ₩5,097 | -3.05% | 1.3만 |
|---|
| 2026.01.05 | ₩5,244 | ₩5,604 | ₩4,718 | ₩5,418 | +3.31% | 2.6만 |
|---|
| 2026.01.02 | ₩5,338 | ₩5,471 | ₩5,001 | ₩5,151 | -3.50% | 1.4만 |
|---|
| 2025.12.31 | ₩5,204 | ₩5,604 | ₩4,830 | ₩5,378 | +3.33% | 2.2만 |
|---|
| 2025.12.30 | ₩5,151 | ₩5,484 | ₩4,924 | ₩5,091 | -1.17% | 2만 |
|---|
| 2025.12.29 | ₩5,711 | ₩5,711 | ₩4,844 | ₩5,004 | -12.38% | 2만 |
|---|
| 2025.12.26 | ₩4,844 | ₩6,192 | ₩4,844 | ₩5,791 | +19.56% | 9.7만 |
|---|
| 2025.12.24 | ₩5,104 | ₩5,151 | ₩4,817 | ₩4,924 | -3.53% | 1.1만 |
|---|
| 2025.12.23 | ₩4,817 | ₩5,191 | ₩4,417 | ₩4,817 | 0.00% | 4.7만 |
|---|
| 2025.12.22 | ₩4,470 | ₩5,057 | ₩4,270 | ₩4,897 | +9.55% | 14.3만 |
|---|
| 2025.12.19 | ₩4,550 | ₩6,779 | ₩4,457 | ₩4,804 | +5.57% | 111.2만 |
|---|
| 2025.12.18 | ₩4,137 | ₩4,505 | ₩3,603 | ₩4,070 | -1.61% | 8.3만 |
|---|
| 2025.12.17 | ₩4,390 | ₩4,510 | ₩4,163 | ₩4,163 | -5.17% | 6.5만 |
|---|
| 2025.12.16 | ₩4,323 | ₩4,684 | ₩4,203 | ₩4,430 | +2.47% | 6.8만 |
|---|
| 2025.12.15 | ₩5,191 | ₩5,191 | ₩4,203 | ₩4,203 | -19.02% | 4.3만 |
|---|
| 2025.12.12 | ₩5,524 | ₩5,604 | ₩4,777 | ₩5,204 | -5.80% | 10.9만 |
|---|
| 2025.12.11 | ₩5,071 | ₩5,404 | ₩4,971 | ₩5,404 | +6.58% | 2만 |
|---|
| 2025.12.10 | ₩5,791 | ₩5,871 | ₩5,111 | ₩5,111 | -11.75% | 3만 |
|---|
| 2025.12.09 | ₩6,031 | ₩6,672 | ₩5,498 | ₩5,805 | -3.76% | 5.8만 |
|---|
| 2025.12.08 | ₩6,005 | ₩6,405 | ₩5,751 | ₩5,858 | -2.44% | 7.3만 |
|---|
| 2025.12.05 | ₩6,005 | ₩6,232 | ₩5,765 | ₩5,938 | -1.11% | 3.9만 |
|---|
| 2025.12.04 | ₩5,831 | ₩5,831 | ₩5,724 | ₩5,818 | -0.23% | 4.8천 |
|---|
| 2025.12.03 | ₩5,604 | ₩5,871 | ₩5,471 | ₩5,871 | +4.76% | 14.8만 |
|---|
| 2025.12.02 | ₩5,524 | ₩5,618 | ₩5,404 | ₩5,578 | +0.97% | 2.9만 |
|---|
| 2025.12.01 | ₩5,351 | ₩5,531 | ₩5,204 | ₩5,404 | +1.00% | 2.5만 |
|---|
| 2025.11.28 | ₩5,324 | ₩5,458 | ₩5,124 | ₩5,391 | +1.25% | 6.6만 |
|---|
| 2025.11.26 | ₩4,884 | ₩5,404 | ₩4,477 | ₩5,240 | +7.30% | 16.2만 |
|---|
| 2025.11.25 | ₩4,590 | ₩5,071 | ₩4,590 | ₩4,964 | +8.14% | 3.7만 |
|---|
| 2025.11.24 | ₩4,243 | ₩4,891 | ₩4,243 | ₩4,604 | +8.49% | 4.8만 |
|---|
| 2025.11.21 | ₩4,190 | ₩4,310 | ₩4,123 | ₩4,223 | +0.80% | 4.6만 |
|---|
| 2025.11.20 | ₩3,936 | ₩4,257 | ₩3,843 | ₩4,190 | +6.44% | 16.8만 |
|---|
| 2025.11.19 | ₩4,537 | ₩4,590 | ₩4,050 | ₩4,083 | -10.00% | 9.7만 |
|---|
| 2025.11.18 | ₩5,604 | ₩5,604 | ₩4,163 | ₩4,377 | -21.90% | 10.1만 |
|---|
| 2025.11.17 | ₩5,404 | ₩5,724 | ₩5,324 | ₩5,698 | +5.43% | 39만 |
|---|
| 2025.11.14 | ₩5,231 | ₩5,644 | ₩5,151 | ₩5,378 | +2.81% | 14.2만 |
|---|
| 2025.11.13 | ₩5,471 | ₩5,538 | ₩4,697 | ₩5,217 | -4.63% | 19.1만 |
|---|
| 2025.11.12 | ₩5,338 | ₩5,404 | ₩5,164 | ₩5,351 | +0.25% | 4.3만 |
|---|
| 2025.11.11 | ₩5,324 | ₩5,338 | ₩5,244 | ₩5,324 | 0.00% | 3만 |
|---|
| 2025.11.10 | ₩4,937 | ₩5,378 | ₩4,937 | ₩5,271 | +6.76% | 17.7만 |
|---|
| 2025.11.07 | ₩5,031 | ₩5,297 | ₩5,031 | ₩5,144 | +2.25% | 2.9천 |
|---|
| 2025.11.06 | ₩5,444 | ₩5,471 | ₩4,804 | ₩5,324 | -2.21% | 6.8만 |
|---|
| 2025.11.05 | ₩5,404 | ₩5,404 | ₩5,137 | ₩5,204 | -3.70% | 5.7만 |
|---|
| 2025.11.04 | ₩5,338 | ₩5,591 | ₩5,204 | ₩5,418 | +1.50% | 19.3만 |
|---|
| 2025.11.03 | ₩5,284 | ₩5,591 | ₩4,937 | ₩5,284 | 0.00% | 17.9만 |
|---|
| 2025.10.31 | ₩5,097 | ₩5,418 | ₩5,097 | ₩5,284 | +3.66% | 5.5만 |
|---|
| 2025.10.30 | ₩5,071 | ₩5,097 | ₩4,263 | ₩4,951 | -2.37% | 13.4만 |
|---|
| 2025.10.29 | ₩5,471 | ₩5,778 | ₩4,804 | ₩5,071 | -7.32% | 43.8만 |
|---|
| 2025.10.28 | ₩5,231 | ₩6,005 | ₩5,151 | ₩5,586 | +6.79% | 22.3만 |
|---|
| 2025.10.27 | ₩5,217 | ₩5,704 | ₩4,870 | ₩5,483 | +5.09% | 8.9만 |
|---|
| 2025.10.24 | ₩4,697 | ₩5,591 | ₩4,403 | ₩5,084 | +8.24% | 9.5만 |
|---|
| 2025.10.23 | ₩4,417 | ₩4,684 | ₩4,417 | ₩4,657 | +5.44% | 6.7천 |
|---|
| 2025.10.22 | ₩4,657 | ₩4,737 | ₩4,403 | ₩4,403 | -5.44% | 5.6천 |
|---|
| 2025.10.21 | ₩4,710 | ₩4,817 | ₩4,590 | ₩4,590 | -2.55% | 6천 |
|---|
| 2025.10.20 | ₩4,857 | ₩4,870 | ₩4,657 | ₩4,657 | -4.12% | 5.1천 |
|---|
| 2025.10.17 | ₩5,124 | ₩5,137 | ₩4,430 | ₩4,817 | -5.99% | 7만 |
|---|
| 2025.10.16 | ₩5,204 | ₩5,324 | ₩5,151 | ₩5,151 | -1.03% | 5.3천 |
|---|
| 2025.10.15 | ₩5,244 | ₩5,499 | ₩5,231 | ₩5,231 | -0.25% | 9.7천 |
|---|
| 2025.10.14 | ₩5,444 | ₩5,498 | ₩5,117 | ₩5,217 | -4.17% | 9.4천 |
|---|
| 2025.10.13 | ₩5,551 | ₩5,551 | ₩5,410 | ₩5,418 | -2.40% | 5.5천 |
|---|
| 2025.10.10 | ₩5,684 | ₩5,684 | ₩5,458 | ₩5,524 | -2.82% | 7.6천 |
|---|